Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.6718	0.7300	0.6500	0.6520	139,240	-0.01(-1.21%)
Feb 05, 2026	0.7500	0.7500	0.6300	0.6600	192,267	-0.06(-8.47%)
Feb 04, 2026	0.7300	0.7400	0.7000	0.7211	279,383	+0.02(+3.01%)
Feb 03, 2026	0.6600	0.7000	0.6375	0.7000	260,262	+0.05(+7.69%)
Feb 02, 2026	0.6000	0.6500	0.5500	0.6500	236,737	+0.10(+18.18%)
Jan 30, 2026	0.6500	0.7035	0.5200	0.5500	358,044	-0.10(-15.38%)
Jan 29, 2026	0.7514	0.7514	0.5900	0.6500	415,416	-0.05(-7.59%)
Jan 28, 2026	0.7500	0.9000	0.6300	0.7034	845,020	-0.09(-11.59%)
Jan 27, 2026	0.8800	0.9000	0.5300	0.7956	2,019,914	-0.08(-9.54%)
Jan 26, 2026	0.8400	0.9400	0.8302	0.8795	1,003,879	+0.08(+9.39%)
Jan 23, 2026	0.8000	0.8800	0.7800	0.8040	428,653	+0.03(+4.42%)
Jan 22, 2026	0.7740	0.7740	0.7421	0.7700	290,923	+0.01(+1.69%)
Jan 21, 2026	0.7500	0.7800	0.7422	0.7572	443,920	+0.02(+2.03%)
Jan 20, 2026	0.7400	0.7600	0.7000	0.7421	547,331	+0.05(+6.92%)
Jan 16, 2026	0.6400	0.7499	0.6400	0.6941	373,001	+0.03(+5.15%)
Jan 15, 2026	0.7800	0.7800	0.6500	0.6601	248,410	+0.02(+2.98%)
Jan 14, 2026	0.6600	0.7000	0.6300	0.6410	331,781	+0.02(+2.61%)
Jan 13, 2026	0.6400	0.6540	0.5800	0.6247	375,129	+0.02(+3.68%)
Jan 12, 2026	0.6014	0.6500	0.5800	0.6025	384,064	+0.05(+8.23%)
Jan 09, 2026	0.5200	0.5650	0.5200	0.5567	93,224	+0.04(+7.06%)
Jan 08, 2026	0.4952	0.5245	0.4800	0.5200	75,612	+0.06(+12.19%)
Jan 07, 2026	0.5400	0.5400	0.4050	0.4635	145,963	-0.05(-9.08%)
Jan 06, 2026	0.5590	0.5590	0.4600	0.5098	153,606	+0.04(+8.47%)
Jan 05, 2026	0.5200	0.5700	0.4700	0.4700	421,814	-0.01(-2.08%)
Jan 02, 2026	0.5130	0.5199	0.4636	0.4800	126,652	+0.02(+3.34%)
Dec 31, 2025	0.5200	0.5200	0.4569	0.4645	92,980	-0.01(-2.21%)
Dec 30, 2025	0.4925	0.5400	0.4350	0.4750	112,582	+0.02(+3.76%)
Dec 29, 2025	0.4750	0.8900	0.4050	0.4578	175,032	+0.05(+12.34%)
Dec 26, 2025	0.4600	0.5000	0.4050	0.4075	238,095	+0.01(+3.80%)
Dec 24, 2025	0.4000	0.4500	0.3900	0.3926	81,612	+0.01(+2.24%)
Dec 23, 2025	0.3800	0.4000	0.3775	0.3840	16,596	+0.02(+6.19%)
Dec 22, 2025	0.3800	0.3800	0.3550	0.3616	108,506	-0.00(-1.28%)
Dec 19, 2025	0.3800	0.3800	0.3550	0.3663	44,727	+0.01(+1.75%)
Dec 18, 2025	0.3800	0.3800	0.3560	0.3600	51,985	+0.02(+7.46%)
Dec 17, 2025	0.3560	0.3999	0.3300	0.3350	84,262	-0.02(-5.63%)
Dec 16, 2025	0.3900	0.4000	0.3250	0.3550	133,452	+0.03(+8.56%)
Dec 15, 2025	0.3240	0.3300	0.3000	0.3270	61,515	+0.02(+4.81%)
Dec 12, 2025	0.3271	0.3413	0.2993	0.3120	26,430	+0.01(+3.04%)
Dec 11, 2025	0.4200	0.4200	0.2790	0.3028	52,373	-0.04(-11.44%)
Dec 10, 2025	0.3600	0.4200	0.2800	0.3419	48,648	-0.02(-5.03%)
Dec 09, 2025	0.4200	0.6000	0.3506	0.3600	61,371	-0.03(-7.19%)
Dec 08, 2025	0.3938	0.4200	0.3687	0.3879	58,319	+0.02(+5.81%)
Dec 05, 2025	0.3719	0.4200	0.3472	0.3666	33,175	+0.01(+1.83%)
Dec 04, 2025	0.3500	0.4500	0.3398	0.3600	39,388	-0.03(-8.21%)
Dec 03, 2025	0.5200	0.5200	0.3922	0.3922	35,935	+0.01(+2.11%)
Dec 02, 2025	0.6000	0.6000	0.3695	0.3841	8,750	+0.03(+7.89%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

(OP:EMETF)

Historical Prices

Starting at $3.75/week.

Subscribe Today